ｆｏｎｆｕｎの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 260 | 277 | 260 | 266 | +14 | +5.6% | 5,500 |
| 2010/06/18 | 261 | 264 | 252 | 252 | -9 | -3.4% | 2,400 |
| 2010/06/17 | 267 | 267 | 261 | 261 | -10 | -3.7% | 7,200 |
| 2010/06/16 | 278 | 279 | 270 | 271 | ±0 | ±0% | 6,000 |
| 2010/06/15 | 275 | 275 | 268 | 271 | -3 | -1.1% | 7,700 |
| 2010/06/14 | 280 | 291 | 260 | 274 | -8 | -2.8% | 20,700 |
| 2010/06/11 | 289 | 302 | 280 | 282 | +1 | +0.4% | 32,000 |
| 2010/06/10 | 298 | 298 | 272 | 281 | -6 | -2.1% | 24,900 |
| 2010/06/09 | 266 | 304 | 258 | 287 | +37 | +14.8% | 53,300 |
| 2010/06/08 | 242 | 255 | 242 | 250 | +4 | +1.6% | 6,900 |
| 2010/06/07 | 254 | 254 | 244 | 246 | -14 | -5.4% | 8,600 |
| 2010/06/04 | 269 | 273 | 260 | 260 | -7 | -2.6% | 5,500 |
| 2010/06/03 | 266 | 275 | 266 | 267 | +4 | +1.5% | 8,900 |
| 2010/06/02 | 265 | 270 | 256 | 263 | -9 | -3.3% | 10,600 |
| 2010/06/01 | 284 | 284 | 272 | 272 | -4 | -1.4% | 7,500 |
| 2010/05/31 | 260 | 283 | 260 | 276 | +19 | +7.4% | 16,900 |
| 2010/05/28 | 250 | 264 | 250 | 257 | +9 | +3.6% | 21,000 |
| 2010/05/27 | 240 | 255 | 233 | 248 | +9 | +3.8% | 8,700 |
| 2010/05/26 | 238 | 255 | 236 | 239 | +4 | +1.7% | 4,300 |
| 2010/05/25 | 260 | 260 | 234 | 235 | -26 | -10% | 15,700 |
| 2010/05/24 | 257 | 263 | 254 | 261 | +14 | +5.7% | 7,600 |
| 2010/05/21 | 225 | 247 | 223 | 247 | -9 | -3.5% | 25,500 |
| 2010/05/20 | 266 | 266 | 255 | 256 | -13 | -4.8% | 7,700 |
| 2010/05/19 | 253 | 269 | 241 | 269 | -4 | -1.5% | 24,900 |
| 2010/05/18 | 282 | 290 | 255 | 273 | -7 | -2.5% | 28,100 |
| 2010/05/17 | 314 | 322 | 280 | 280 | -38 | -11.9% | 42,200 |
| 2010/05/14 | 308 | 348 | 305 | 318 | +25 | +8.5% | 101,000 |
| 2010/05/13 | 284 | 293 | 280 | 293 | +11 | +3.9% | 7,100 |
| 2010/05/12 | 280 | 305 | 280 | 282 | -13 | -4.4% | 25,100 |
| 2010/05/11 | 303 | 314 | 275 | 295 | -24 | -7.5% | 45,400 |
| 2010/05/10 | 311 | 320 | 311 | 319 | -16 | -4.8% | 13,600 |
| 2010/05/07 | 331 | 335 | 316 | 335 | -15 | -4.3% | 19,200 |
| 2010/05/06 | 342 | 364 | 342 | 350 | -8 | -2.2% | 18,700 |
| 2010/04/30 | 350 | 359 | 348 | 358 | ±0 | ±0% | 22,800 |
| 2010/04/28 | 358 | 365 | 356 | 358 | -13 | -3.5% | 19,100 |
| 2010/04/27 | 378 | 385 | 368 | 371 | +1 | +0.3% | 33,900 |
| 2010/04/26 | 361 | 375 | 357 | 370 | +10 | +2.8% | 31,100 |
| 2010/04/23 | 361 | 363 | 354 | 360 | -3 | -0.8% | 21,000 |
| 2010/04/22 | 368 | 375 | 362 | 363 | -6 | -1.6% | 46,800 |
| 2010/04/21 | 384 | 413 | 362 | 369 | -2 | -0.5% | 129,000 |
| 2010/04/20 | 338 | 399 | 328 | 371 | +37 | +11.1% | 219,700 |
| 2010/04/19 | 358 | 358 | 331 | 334 | -17 | -4.8% | 44,500 |
| 2010/04/16 | 361 | 373 | 343 | 351 | -18 | -4.9% | 52,500 |
| 2010/04/15 | 364 | 379 | 347 | 369 | +13 | +3.7% | 145,100 |
| 2010/04/14 | 360 | 385 | 344 | 356 | -19 | -5.1% | 177,200 |
| 2010/04/13 | 405 | 420 | 371 | 375 | -52 | -12.2% | 218,900 |
| 2010/04/12 | 435 | 470 | 396 | 427 | +37 | +9.5% | 657,200 |
| 2010/04/09 | 390 | 390 | 370 | 390 | +80 | +25.8% | 333,600 |
| 2010/04/08 | 251 | 310 | 251 | 310 | +80 | +34.8% | 399,400 |
| 2010/04/07 | 232 | 238 | 226 | 230 | -5 | -2.1% | 36,700 |
3701～
3750
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「ｆｏｎｆｕｎ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ｆｏｎｆｕｎ | 46,600円 | +30.8% | +8.0% | 0.00% | 18.54倍 | 3.49倍 |
|
クラウド型サービスとＤＸ支援軸。ＳＭＳ販促ツールに強み。ソフト開発、ＩＴ人材派遣成長中 |
| ノバシステム | 237,100円 | +3.2% | -38.5% | 4.43% | 15.82倍 | 1.40倍 |
|
事務系のシステム開発を行う。調査企画段階から設計・開発・保守まで請け負う。金融向けが主 |
| ＫＹＣＯＭ | 64,700円 | +7.2% | +9.5% | 1.55% | 6.99倍 | 0.73倍 |
|
福井県発祥。システム開発は通信や公共に強み。アウトソーシング強化。レンタカー事業も |
| ＡＰＬＩＸ | 14,900円 | +1.6% | -5.7% | 2.35% | 21.63倍 | 1.25倍 |
|
祖業のソフト基盤技術から撤退。ＩｏＴに資源集中し経営再建。１９年進出のＭＶＮＯ関連が柱に |
| ファベル | 108,700円 | +10.2% | +21.3% | 2.76% | 11.59倍 | 1.31倍 |
|
ＳＥＯ対策などＷｅｂ販促ツールを展開。同分野の業務委託提供など人材サービス、コンサルも |
市場注目の銘柄
チャート関連のコラム
